Cameco Corporation (NY: CCJ )

21.95 USD -1.17 (-5.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.43 17.72 17.16 17.58 2,344,609 +0.12(+0.69%)
Apr 29, 2015 17.16 17.76 16.99 17.46 2,522,770 -0.02(-0.11%)
Apr 28, 2015 17.22 17.54 17.20 17.48 2,056,581 +0.36(+2.10%)
Apr 27, 2015 17.35 17.53 17.09 17.12 2,245,968 -0.18(-1.04%)
Apr 24, 2015 17.29 17.48 17.05 17.30 2,256,382 +0.03(+0.17%)
Apr 23, 2015 16.88 17.41 16.77 17.27 3,241,508 +0.39(+2.31%)
Apr 22, 2015 16.15 17.20 16.11 16.88 4,556,193 +0.95(+5.96%)
Apr 21, 2015 16.15 16.25 15.80 15.93 1,085,141 -0.27(-1.67%)
Apr 20, 2015 16.14 16.47 16.12 16.20 1,498,376 +0.09(+0.56%)
Apr 17, 2015 16.19 16.21 15.94 16.11 2,520,590 -0.12(-0.74%)
Apr 16, 2015 16.27 16.40 16.04 16.23 2,323,879 -0.13(-0.79%)
Apr 15, 2015 15.58 16.56 15.44 16.36 5,464,314 +1.15(+7.56%)
Apr 14, 2015 15.64 15.75 15.07 15.21 3,445,628 -0.30(-1.93%)
Apr 13, 2015 15.69 15.69 15.47 15.51 3,035,214 +0.30(+1.97%)
Apr 10, 2015 15.02 15.29 14.97 15.21 2,422,991 +0.27(+1.81%)
Apr 09, 2015 14.79 15.06 14.75 14.94 1,308,836 +0.42(+2.89%)
Apr 08, 2015 14.80 14.96 14.50 14.52 964,741 -0.15(-1.02%)
Apr 07, 2015 14.90 14.90 14.64 14.67 1,277,328 -0.10(-0.68%)
Apr 06, 2015 14.90 14.99 14.73 14.77 1,085,360 +0.04(+0.27%)
Apr 02, 2015 14.46 14.73 14.73 14.73 1,984,600 +0.57(+4.03%)
Apr 01, 2015 14.08 14.22 14.03 14.16 1,373,586 +0.23(+1.65%)
Mar 31, 2015 13.82 14.02 13.76 13.93 1,538,270 -0.10(-0.71%)
Mar 30, 2015 14.01 14.15 13.92 14.03 1,818,572 +0.03(+0.21%)
Mar 27, 2015 14.86 14.87 13.98 14.00 1,932,198 -0.83(-5.60%)
Mar 26, 2015 15.16 15.36 14.79 14.83 1,225,615 -0.25(-1.66%)
Mar 25, 2015 15.20 15.41 15.01 15.08 912,791 -0.09(-0.59%)
Mar 24, 2015 14.90 15.24 14.71 15.17 1,161,319 +0.26(+1.74%)
Mar 23, 2015 14.81 15.08 14.71 14.91 2,607,666 +0.12(+0.81%)
Mar 20, 2015 14.52 15.10 14.52 14.79 1,685,348 +0.39(+2.71%)
Mar 19, 2015 14.59 14.95 14.31 14.40 1,198,090 -0.47(-3.16%)
Mar 18, 2015 14.39 14.99 14.35 14.87 1,065,499 +0.22(+1.50%)
Mar 17, 2015 14.18 14.67 14.18 14.65 1,235,781 +0.29(+2.02%)
Mar 16, 2015 14.01 14.46 13.90 14.36 1,739,091 +0.33(+2.35%)
Mar 13, 2015 14.26 14.31 13.88 14.03 1,656,875 -0.36(-2.50%)
Mar 12, 2015 14.15 14.43 13.91 14.39 1,726,061 +0.59(+4.28%)
Mar 11, 2015 14.00 14.06 13.62 13.80 2,284,701 -0.16(-1.15%)
Mar 10, 2015 14.26 14.49 13.86 13.96 2,212,464 -0.50(-3.46%)
Mar 09, 2015 14.99 15.02 14.44 14.46 1,602,279 -0.27(-1.83%)
Mar 06, 2015 14.99 15.07 14.58 14.73 1,184,156 -0.46(-3.03%)
Mar 05, 2015 15.10 15.27 15.03 15.19 1,168,340 +0.09(+0.60%)
Mar 04, 2015 14.97 15.11 14.82 15.10 1,543,020 +0.11(+0.73%)
Mar 03, 2015 15.13 15.19 14.99 14.99 1,336,043 -0.07(-0.46%)
Mar 02, 2015 15.31 15.32 14.83 15.06 1,532,637 -0.39(-2.52%)
Feb 27, 2015 15.23 15.72 15.22 15.45 1,129,044 +0.18(+1.18%)
Feb 26, 2015 15.59 15.71 15.20 15.27 1,171,834 -0.39(-2.49%)
Feb 25, 2015 16.00 16.07 15.57 15.66 1,232,883 -0.28(-1.76%)
Feb 24, 2015 15.71 15.96 15.68 15.94 1,265,769 +0.35(+2.25%)
Feb 23, 2015 15.43 15.84 15.33 15.59 965,454 -0.09(-0.57%)
Feb 20, 2015 15.92 16.05 15.49 15.68 963,414 -0.26(-1.63%)
Feb 19, 2015 15.76 16.02 15.62 15.94 842,621 +0.00(+0.00%)
Feb 18, 2015 16.02 16.16 15.88 15.94 951,913 -0.25(-1.54%)
Feb 17, 2015 15.82 16.26 15.74 16.19 2,112,317 +0.52(+3.32%)
Feb 13, 2015 15.65 15.67 15.67 15.67 1,494,500 +0.25(+1.62%)
Feb 12, 2015 15.44 15.87 15.30 15.42 2,549,100 +0.21(+1.38%)
Feb 11, 2015 15.69 15.79 15.19 15.21 2,401,991 -0.61(-3.86%)
Feb 10, 2015 15.28 15.87 15.27 15.82 2,477,555 +0.47(+3.06%)
Feb 09, 2015 15.17 16.24 15.04 15.35 3,772,693 +0.28(+1.86%)
Feb 06, 2015 15.29 15.57 14.91 15.07 2,685,752 -0.17(-1.12%)
Feb 05, 2015 15.15 15.51 15.08 15.24 2,350,039 +0.26(+1.74%)
Feb 04, 2015 15.15 15.16 14.66 14.98 2,302,347 -0.31(-2.03%)
Feb 03, 2015 15.30 15.75 14.97 15.29 3,146,409 +0.14(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.